Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 homenull

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
D Companies Traded as on 25/04/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 21.70 21.30 22.90 21.30 22.50 3.69 1500 0.33 8 11.78 28.00 11.30
533146 D-Link B 2.00 82.50 83.00 84.00 83.00 83.05 0.67 805 0.67 14 13.37 109.40 62.15
500096 Dabur (I) A1 1.00 398.75 396.75 401.70 394.60 395.45 -0.83 62594 249.18 1551 47.59 490.70 357.15
526821 Dai-Ichi Kar X 10.00 221.75 223.20 230.00 220.00 222.20 0.20 5480 12.19 23 -18.56 466.90 158.00
530825 Daikaffil Ch X 10.00 37.90 37.40 37.90 37.00 37.10 -2.11 611 0.23 8 9.32 88.90 32.90
500097 Dalmia B.Sug B 2.00 110.20 110.50 120.60 110.50 114.55 3.95 57634 67.52 929 7.21 136.00 46.00
539900 Dalmia Indl. XT 10.00 9.55 9.55 9.55 9.55 9.55 0.00 4 0.00 1 119.38 11.72 9.55
521220 Damodar Inds B 5.00 41.95 40.00 41.05 40.00 41.00 -2.26 858 0.35 3 7.99 67.77 35.50
532329 Danlaw Tech. X 10.00 98.00 100.00 100.00 94.00 95.75 -2.30 653 0.63 23 -41.27 208.50 75.30
540361 Danube Indus XT 10.00 5.30 5.05 5.05 5.05 5.05 -4.72 511 0.03 3 252.50 5.55 1.06
539770 Darjeel.Rope X 10.00 89.20 90.10 91.00 88.80 90.85 1.85 12681 11.47 54 56.43 112.40 19.50
539884 Darshan Orna B 10.00 25.50 25.50 26.00 25.00 26.00 1.96 22011 5.71 26 1300.00 111.60 25.00
532528 Datamatics B 5.00 100.25 98.70 101.55 98.70 99.35 -0.90 1760 1.77 46 9.77 154.40 82.00
533151 DB Corp. A1 10.00 188.85 191.00 191.00 187.55 190.00 0.61 758 1.44 54 12.02 310.00 152.85
533160 DB Realty B 10.00 16.00 16.05 16.15 15.75 15.80 -1.25 33143 5.29 166 -15.49 72.55 15.75
532772 DCB Bank A1 10.00 212.80 217.70 219.30 212.20 213.20 0.19 585055 1262.24 4439 20.29 219.30 139.50
502820 DCM B 10.00 59.00 60.00 61.45 59.25 60.00 1.69 3182 1.91 26 19.29 101.70 56.70
523369 DCM Shr.Ind X 10.00 178.50 179.95 189.00 178.60 180.30 1.01 32009 58.46 666 6.93 239.00 125.05
523367 DCM Shriram A1 2.00 402.90 404.75 422.20 404.75 412.95 2.49 21703 90.42 990 9.89 500.00 222.55
500117 DCW B 2.00 19.05 19.05 19.40 18.95 19.00 -0.26 17843 3.41 80 -33.33 35.30 13.15
590031 De Nora (I) B 10.00 300.95 301.50 301.50 296.00 297.65 -1.10 182 0.54 17 42.28 542.40 220.20
505703 Deccan Bear. XT 10.00 13.90 13.25 13.25 13.25 13.25 -4.68 505 0.07 3 -6.02 31.05 13.25
502137 Deccan Cem. B 5.00 391.00 423.00 442.50 423.00 429.05 9.73 3021 13.20 79 14.41 529.00 326.20
512068 Deccan Gold X 1.00 28.95 28.75 29.15 28.10 28.30 -2.25 24879 7.13 100 -108.85 62.00 25.00
542248 Deccan Healt M 10.00 99.65 99.00 99.75 95.95 99.05 -0.60 40800 40.03 32 -- 141.80 95.00
532760 Deep Indust. B 10.00 153.50 153.95 153.95 145.20 146.25 -4.72 5048 7.54 181 7.23 170.00 79.10
541778 Deep Polymer M 10.00 55.25 55.25 55.25 55.20 55.25 0.00 12000 6.63 4 30.52 55.25 35.25
500645 Deepak Fert. A1 10.00 148.30 148.00 149.60 144.10 144.75 -2.39 28985 42.58 504 12.24 369.30 104.80
506401 Deepak Nitr. A1 2.00 263.00 263.60 272.00 257.35 263.05 0.02 33463 89.78 548 35.26 305.00 204.60
514030 Deepak Spinn X 10.00 97.50 98.00 98.00 98.00 98.00 0.51 80 0.08 1 5.81 104.00 68.10
532848 Delta Corp A1 1.00 244.15 244.00 250.35 241.15 242.95 -0.49 57201 140.79 1042 33.46 282.10 198.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539596 Delta Indl.R XT 10.00 8.82 8.82 8.82 8.82 8.82 0.00 110 0.01 1 -36.75 9.26 5.15
504286 Delta Magnet B 10.00 74.00 74.40 74.40 74.40 74.40 0.54 30 0.02 4 -19.79 140.00 46.55
504240 Delton Cable XT 10.00 17.60 18.40 18.40 18.40 18.40 4.55 1 0.00 1 -1.41 26.00 12.01
533137 Den Networks B 10.00 65.30 65.85 67.15 65.00 65.95 1.00 1431 0.94 95 -11.35 112.65 45.10
537536 Denis Chem L X 10.00 65.00 64.00 67.85 63.05 64.30 -1.08 932 0.59 11 13.86 99.90 50.00
539197 Devhari Exp. X 1.00 4.77 4.99 5.00 4.99 5.00 4.82 2473 0.12 4 166.67 9.22 3.23
511072 Dewan H.Fin. A1 10.00 144.70 145.00 151.00 143.25 144.65 -0.03 1564909 2298.69 10359 3.03 690.00 97.00
519588 DFM Foods B 2.00 264.35 264.95 278.00 260.05 270.50 2.33 1862 5.04 47 47.54 309.00 176.55
500119 Dhampur Sugr B 10.00 214.90 215.25 230.00 214.90 224.25 4.35 114124 256.98 1849 13.84 252.20 72.00
531923 Dhampure Sp. X 10.00 16.60 15.90 16.95 15.90 16.95 2.11 810 0.13 5 14.61 21.30 8.56
521216 Dhan.Roto Sp X 10.00 26.55 26.50 27.85 25.60 27.85 4.90 1050 0.27 4 7.29 50.00 25.60
531198 Dhanada Corp XT 1.00 2.29 2.18 2.40 2.18 2.18 -4.80 6490 0.14 11 -3.25 8.10 2.05
532180 Dhanlaxmi Bk B 10.00 18.45 18.25 20.25 18.25 20.25 9.76 180886 36.12 405 -15.46 22.40 10.80
521151 Dhanlxmi Fab X 10.00 29.70 31.00 31.00 28.25 29.00 -2.36 1913 0.57 14 4.28 37.50 21.35
507717 Dhanuka Agri B 2.00 382.25 384.00 384.30 379.00 379.10 -0.82 540 2.05 46 15.76 617.00 358.25
540268 Dhanvarsha F X 10.00 66.90 71.50 71.50 67.05 67.55 0.97 16092 10.87 41 18.21 94.35 29.80
506405 Dharamsi Mor X 10.00 137.10 135.05 140.80 134.00 137.05 -0.04 4800 6.51 63 9.98 209.90 92.15
511451 Dharani Fin. XT 10.00 3.30 3.35 3.35 3.35 3.35 1.52 1 0.00 1 -2.04 10.05 2.41
526971 Dhoot I.Fin. X 10.00 31.10 32.10 32.25 32.10 32.20 3.54 17 0.01 3 -2.03 70.45 24.80
531306 DHP India X 10.00 550.00 549.00 560.00 549.00 557.05 1.28 725 4.00 19 15.08 601.54 436.15
541302 Dhruv Consul M 10.00 34.00 35.45 35.45 34.05 34.05 0.15 10000 3.51 5 15.84 58.85 28.50
533336 Dhunseri Inv B 10.00 314.20 351.00 355.25 306.25 317.45 1.03 15829 53.11 682 17.03 411.00 232.00
538902 Dhunseri Tea B 10.00 274.55 309.90 315.00 265.20 268.45 -2.22 64531 184.05 1997 30.30 344.80 203.05
523736 Dhunseri Ven B 10.00 110.10 112.60 117.00 101.10 102.45 -6.95 87015 96.14 1443 8.69 171.00 78.00
500120 Diamines&Chm X 10.00 117.35 114.65 120.75 114.65 116.60 -0.64 1441 1.72 19 9.11 215.95 77.80
522163 Diamond Powe Z 10.00 1.24 1.21 1.21 1.21 1.21 -2.42 300 0.00 2 -0.08 4.47 0.95
530959 Diana Tea Co X 5.00 14.80 15.00 15.00 14.04 14.21 -3.99 2775 0.40 11 -7.98 22.95 12.65
500089 DIC India B 10.00 333.00 340.00 350.00 329.10 349.65 5.00 214 0.74 9 -34.45 480.85 311.50
540811 Diggi Multit M 10.00 10.00 10.00 10.00 10.00 10.00 0.00 30000 3.00 1 166.67 13.45 5.52
539979 Digjam T 10.00 3.68 3.85 3.85 3.65 3.78 2.72 14174 0.53 20 -0.81 10.45 2.85
542155 Diksha Green M 10.00 59.95 60.50 61.00 56.60 57.80 -3.59 132000 79.22 24 103.21 83.00 31.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506414 DIL X 5.00 742.25 744.70 744.70 730.00 732.60 -1.30 551 4.06 31 7.39 1125.00 622.50
540789 Diligent Med B 1.00 1.00 0.95 1.00 0.95 0.99 -1.00 20945 0.21 8 -0.15 9.65 0.95
540047 Dilip Build. A1 10.00 613.80 617.05 623.40 605.00 606.70 -1.16 17921 109.91 662 42.19 1248.35 311.55
526927 Dion Global XT 10.00 4.36 4.36 4.36 4.36 4.36 0.00 70 0.00 3 -0.03 27.15 3.56
500068 Disa India X 10.00 5860.80 6021.85 6021.85 5850.00 5870.00 0.16 37 2.17 9 38.95 6500.00 5000.00
532839 Dish TV A1 1.00 36.95 36.90 37.30 35.60 36.20 -2.03 1206928 438.82 1798 20.34 76.75 19.25
540701 Dishman Carb A1 2.00 224.30 227.55 228.00 219.00 223.30 -0.45 5616 12.57 292 19.37 386.50 180.35
532488 Divi's Lab A1 2.00 1740.60 1733.90 1741.65 1710.65 1716.95 -1.36 12394 213.47 545 34.93 1767.10 994.95
538432 Divinus Fab. XT 10.00 21.70 21.80 21.80 21.80 21.80 0.46 41255 8.99 4 311.43 144.00 15.55
526315 Divya.Granit X 10.00 96.00 88.00 94.00 88.00 94.00 -2.08 45 0.04 4 16.15 117.75 62.70
526285 Divyajyoti I X 10.00 4.77 4.54 4.54 4.54 4.54 -4.82 1000 0.05 4 -0.55 7.92 4.30
540699 Dixon Tech B 10.00 2303.40 2233.00 2346.00 2233.00 2338.20 1.51 137 3.20 57 43.48 3724.00 1894.00
532868 DLF A1 2.00 176.20 175.50 178.60 173.00 173.90 -1.31 919388 1610.75 4945 33.96 226.00 141.20
505526 Dolat Inv. X 1.00 59.40 59.00 60.55 57.00 57.30 -3.54 95147 55.27 331 21.54 92.25 14.88
542013 Dolfin Rubbr MT 10.00 38.05 39.95 39.95 38.00 38.00 -0.13 24000 9.28 6 21.35 85.10 26.00
541403 Dollar Inds. B 2.00 277.00 277.00 277.00 271.00 271.00 -2.17 110 0.30 3 21.54 380.00 248.00
522261 Dolphin Off. B 10.00 50.40 49.80 50.35 49.50 50.00 -0.79 29551 14.75 183 6.37 99.30 34.20
512519 Donear Inds. B 2.00 37.95 39.25 39.90 38.90 39.30 3.56 6562 2.59 49 13.89 59.80 30.00
533176 DQ Entertain B 10.00 6.45 6.15 6.75 6.15 6.71 4.03 18474 1.17 35 -8.60 13.54 5.01
526783 Dr.Agar.Eye XT 10.00 360.00 346.00 346.00 346.00 346.00 -3.89 711 2.46 4 17.06 620.00 330.00
539524 Dr.Lal PathL A1 10.00 1068.15 1062.95 1078.60 1054.80 1066.85 -0.12 286 3.04 48 46.08 1150.00 800.00
500124 Dr.Reddy's A1 5.00 2855.35 2851.00 2944.00 2845.20 2924.15 2.41 36334 1054.78 2488 27.48 2944.00 1888.00
540144 DRA Consult. M 10.00 12.50 11.90 12.40 11.30 11.30 -9.60 10000 1.19 4 5.92 28.70 10.60
523618 Dredging Cor B 10.00 396.95 398.00 402.15 392.00 393.50 -0.87 9345 37.00 586 -22.31 639.70 286.60
540799 DSP ACE1-G B 10.00 8.38 8.90 8.90 8.90 8.90 6.21 283 0.03 1 -- 10.80 7.75
541097 DSP Liq.ETF B 10.00 999.99 1000.00 1000.01 999.99 1000.01 0.00 3563 35.63 8 -- 1000.01 999.00
504908 Ducan Engg X 10.00 74.60 72.05 78.30 72.05 78.30 4.96 281 0.22 9 16.18 99.85 66.70
534674 Ducon Infra B 1.00 14.01 13.30 14.81 13.30 13.86 -1.07 7035 0.99 41 24.75 32.80 8.51
531471 Duke Offshor X 10.00 22.10 22.10 22.25 21.60 21.80 -1.36 1100 0.24 10 47.39 38.20 14.52
526355 Duro Pack XT 10.00 13.72 14.40 14.40 14.40 14.40 4.96 100 0.01 1 9.35 27.30 10.14
516003 Duroply Inds X 10.00 78.05 82.90 87.90 78.50 82.60 5.83 811 0.67 13 86.95 149.00 68.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532610 Dwarikesh Su B 1.00 27.65 27.60 29.50 27.45 28.70 3.80 115899 33.61 529 10.11 34.35 14.05
532365 Dynacons Sys B 10.00 28.65 29.00 30.90 28.05 30.90 7.85 7411 2.17 65 6.79 45.45 26.05
505242 Dynamat.Tech B 10.00 1500.00 1450.25 1495.00 1450.25 1468.00 -2.13 74 1.09 16 32.35 1960.00 1211.00
540795 Dynamic Cabl M 10.00 26.45 26.00 31.70 26.00 31.70 19.85 54000 16.41 18 8.81 49.00 21.00
524818 Dynamic Ind. X 10.00 71.05 71.00 71.80 71.00 71.00 -0.07 1073 0.76 23 4.98 142.00 68.35
517238 Dynavision XT 10.00 49.05 48.30 48.30 48.30 48.30 -1.53 100 0.05 2 4.05 75.95 45.50
532707 Dynemic Prod B 10.00 115.90 115.60 115.60 113.50 114.25 -1.42 1653 1.89 15 7.76 203.40 96.05